(Login BolsaPT & Canal Forex) |
|
 KLABIN S/A -PN - [Ticker: KLBN4.SA] |     | | Última Trade | 2,990 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,490 x 0 - 3,500 x 0 | EPS | 0,00 | | Abertura | 2,980 | PER | 0,00% | | Máximo | 2,990 | Pagamento Dividendo | | | Mínimo | 2,970 | Data Ex-Dividendo | | | Fecho Anterior | 2,980 | Yield | | | Volume | 43.200 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para KLBN4.SA de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-28 | 00:00:00 | 3,19 | 3,25 | 3,18 | 3,19 | 31.000 | | 2018-10-01 | 00:00:00 | 3,19 | 3,19 | 3,15 | 3,16 | 45.700 | | 2018-10-02 | 00:00:00 | 3,16 | 3,22 | 3,16 | 3,20 | 49.700 | | 2018-10-04 | 00:00:00 | 3,16 | 3,17 | 3,08 | 3,12 | 136.600 | | 2018-10-05 | 00:00:00 | 3,11 | 3,14 | 3,05 | 3,07 | 240.900 | | 2018-10-10 | 00:00:00 | 3,07 | 3,10 | 3,03 | 3,10 | 114.900 | | 2018-10-11 | 00:00:00 | 3,10 | 3,10 | 3,10 | 3,10 | 3.800 | | 2018-10-15 | 00:00:00 | 3,08 | 3,13 | 3,07 | 3,07 | 268.400 | | 2018-10-16 | 00:00:00 | 3,07 | 3,11 | 3,06 | 3,07 | 105.400 | | 2018-10-17 | 00:00:00 | 3,09 | 3,10 | 3,07 | 3,08 | 61.800 | | 2018-10-18 | 00:00:00 | 3,10 | 3,15 | 3,08 | 3,15 | 192.100 | | 2018-10-19 | 00:00:00 | 3,15 | 3,16 | 3,10 | 3,11 | 69.900 | | 2018-10-22 | 00:00:00 | 3,16 | 3,18 | 3,05 | 3,09 | 148.600 | | 2018-10-23 | 00:00:00 | 3,07 | 3,13 | 3,06 | 3,08 | 161.500 | | 2018-10-24 | 00:00:00 | 3,08 | 3,11 | 3,05 | 3,08 | 153.900 | | 2018-10-25 | 00:00:00 | 3,07 | 3,18 | 3,07 | 3,13 | 323.400 | | 2018-10-26 | 00:00:00 | 3,17 | 3,17 | 3,09 | 3,13 | 289.900 | | 2018-10-29 | 00:00:00 | 3,14 | 3,17 | 3,11 | 3,15 | 313.300 | | 2018-10-30 | 00:00:00 | 3,16 | 3,20 | 3,10 | 3,12 | 162.200 | | 2018-10-31 | 00:00:00 | 3,17 | 3,19 | 3,13 | 3,18 | 144.200 | | 2018-11-01 | 00:00:00 | 3,18 | 3,23 | 3,17 | 3,23 | 151.400 | | 2018-11-05 | 00:00:00 | 3,17 | 3,27 | 3,15 | 3,21 | 157.200 | | 2018-11-06 | 00:00:00 | 3,20 | 3,23 | 3,15 | 3,15 | 158.700 | | 2018-11-07 | 00:00:00 | 3,14 | 3,16 | 3,10 | 3,10 | 191.100 | | 2018-11-08 | 00:00:00 | 3,15 | 3,15 | 3,06 | 3,06 | 177.600 | | 2018-11-09 | 00:00:00 | 3,07 | 3,09 | 3,02 | 3,04 | 159.300 | | 2018-11-12 | 00:00:00 | 3,07 | 3,14 | 2,98 | 3,00 | 418.500 | | 2018-11-13 | 00:00:00 | 3,02 | 3,03 | 2,95 | 3,02 | 367.300 | | 2018-11-14 | 00:00:00 | 3,04 | 3,04 | 2,94 | 3,00 | 169.500 | | 2018-11-16 | 00:00:00 | 3,00 | 3,03 | 2,98 | 3,02 | 96.700 | | 2018-11-19 | 00:00:00 | 3,02 | 3,03 | 2,97 | 2,98 | 120.300 | | 2018-11-21 | 00:00:00 | 3,01 | 3,01 | 2,95 | 3,00 | 103.900 | | 2018-11-22 | 00:00:00 | 3,01 | 3,05 | 2,97 | 3,01 | 167.300 | | 2018-11-23 | 00:00:00 | 3,01 | 3,01 | 2,96 | 3,00 | 213.100 | | 2018-11-26 | 00:00:00 | 2,97 | 3,00 | 2,96 | 2,99 | 48.900 | | 2018-11-27 | 00:00:00 | 2,96 | 3,02 | 2,96 | 3,00 | 81.600 | | 2018-11-28 | 00:00:00 | 3,01 | 3,01 | 2,98 | 3,00 | 110.600 | | 2018-11-29 | 00:00:00 | 2,98 | 3,00 | 2,96 | 2,99 | 353.300 | | 2018-11-30 | 00:00:00 | 2,99 | 3,00 | 2,97 | 2,97 | 158.000 | | 2018-12-03 | 00:00:00 | 3,00 | 3,01 | 2,95 | 2,98 | 430.700 | | 2018-12-04 | 00:00:00 | 2,98 | 2,99 | 2,97 | 2,99 | 43.200 | | | << < 81 82 83 84 85 86 87 > >> |
|
